CTCP Bóng đèn Phích nước Rạng Đông (ral)

74.30
0.20
(0.27%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-18) 		-5.90 -7.39% 62,600 100 0
73.90
92.80
74.10
2 tháng
(2026-07-20) 		-4.58 -5.83% 111,500 100 0
73.90
92.80
74.10
3 tháng
(2026-06-19) 		-7.29 -8.98% 764,600 100 0
73.90
92.80
74.10
6 tháng
(2026-03-23) 		-7.85 -9.60% 1,045,100 100 0
70.07
92.80
74.10
12 tháng
(2025-09-22) 		-15.38 -17.23% 1,705,200 100 0
70.07
92.80
74.10
24 tháng
(2024-09-27) 		-46.89 -38.82% 4,955,000 100 0
66.76
122.22
74.10
36 tháng
(2023-10-03) 		-15.26 -17.12% 11,985,600 100 0
64.41
133.84
74.10
60 tháng
(2021-10-13) 		-49.75 -40.23% 25,486,700 -293,179 -26.9
54.56
133.84
74.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
46.05
 3,920 45.58 46.05 45.01 0 0 0
14/11/2018
45.58
 12,450 45.43 46.47 44.54 1,530 300 0.1
13/11/2018
45.43
 2,530 45.48 45.48 45.11 0 110 -0.0
12/11/2018
45.48
 290 45.79 46.95 45.22 70 0 0.0
09/11/2018
45.79
 1,750 47.10 47.10 45.74 0 0 0
08/11/2018
47.10
 40 47.16 47.36 47.10 0 0 0
07/11/2018
47.16
 1,050 47.10 48.62 45.85 510 70 0.0
06/11/2018
47.10
 850 47.16 47.42 45.64 0 0 0
05/11/2018
47.16
 3,540 47.16 47.16 45.58 1,600 0 0.1
02/11/2018
47.16
 3,230 46.63 47.68 46.63 0 0 0
01/11/2018
46.63
 2,670 47.16 47.16 43.91 0 0 0
31/10/2018
47.16
 8,450 47.16 47.68 46.11 110 0 0.0
30/10/2018
47.16
 7,380 47.42 47.42 46.11 0 0 0
29/10/2018
47.42
 3,430 47.68 47.68 46.11 0 0 0
26/10/2018
47.68
 820 47.68 48.99 46.16 30 30 -0
25/10/2018
47.68
 1,400 48.20 48.20 45.43 60 0 0.0
24/10/2018
48.20
 4,650 49.25 49.25 46.11 0 0 0
23/10/2018
49.25
 1,710 49.72 49.72 46.68 0 0 0
22/10/2018
49.72
 1,660 49.77 49.77 49.25 0 0 0
19/10/2018
49.77
 210 49.77 49.77 48.57 0 190 -0.0
18/10/2018
49.77
 2,770 50.30 50.30 48.73 290 450 -0.0
17/10/2018
50.30
 4,970 51.29 51.77 48.73 500 0 0.0
16/10/2018
51.29
 1,180 50.35 51.29 50.35 1,130 550 0.1
15/10/2018
50.35
 570 50.35 51.24 48.52 170 0 0.0
12/10/2018
50.35
 2,270 50.35 52.34 50.30 30 40 -0.0
11/10/2018
50.35
 4,940 52.39 52.39 49.83 0 0 0
10/10/2018
52.39
 3,380 52.92 52.92 51.92 0 0 0
09/10/2018
52.92
 1,550 52.39 52.92 52.39 0 30 -0.0
08/10/2018
52.39
 3,110 52.39 52.39 51.40 30 30 -0
05/10/2018
52.39
 1,730 52.92 52.92 51.87 0 140 -0.0
04/10/2018
52.92
 2,580 53.44 53.44 51.87 60 80 -0.0
03/10/2018
53.44
 2,590 53.44 53.44 52.45 0 0 0
02/10/2018
53.44
 1,300 53.86 53.86 51.40 60 50 0.0
01/10/2018
53.86
 2,770 53.44 53.86 52.92 2,400 0 0.2
28/09/2018
53.44
 4,710 54.75 54.75 53.13 2,110 0 0.2
27/09/2018
54.75
 7,000 54.70 54.75 53.44 0 30 -0.0
26/09/2018
54.70
 7,590 54.12 54.70 52.39 660 30 0.1
25/09/2018
54.12
 5,270 51.82 55.28 52.87 0 0 0
24/09/2018
51.82
 4,410 54.28 54.28 51.77 30 0 0.0
21/09/2018
54.28
 2,550 54.39 54.44 52.50 0 0 0
20/09/2018
54.39
 10,230 51.19 54.75 50.82 0 30 -0.0
19/09/2018
51.19
 23,100 47.89 51.19 47.89 0 60 -0.0
18/09/2018
47.89
 4,370 47.16 47.89 46.89 80 0 0.0
17/09/2018
47.16
 3,030 48.20 48.20 46.47 30 0 0.0
14/09/2018
48.20
 2,610 46.63 48.20 46.63 0 40 -0.0
13/09/2018
46.63
 290 46.58 46.63 46.58 0 0 0
12/09/2018
46.58
 6,180 46.47 47.57 45.58 0 0 0
11/09/2018
46.47
 1,410 46.53 46.53 46.11 0 0 0
10/09/2018
46.53
 3,620 46.58 46.58 43.44 0 0 0
07/09/2018
46.58
 1,670 46.11 46.89 43.75 0 0 0
06/09/2018
46.11
 820 46.53 46.53 45.85 0 0 0
05/09/2018: Cổ tức tiền mặt tỉ lệ: 25%
05/09/2018
46.53
 3,930 46.47 47.16 46.53 0 430 -0.0
04/09/2018
46.47
 4,430 46.37 46.88 45.96 600 0 0.1
31/08/2018
46.37
 1,780 46.63 46.73 45.86 0 0 0
30/08/2018
46.63
 6,690 45.86 46.73 45.35 20 0 0.0
29/08/2018
45.86
 2,950 46.63 46.88 45.86 30 500 -0.0
28/08/2018
46.63
 1,800 47.19 47.19 45.86 30 0 0.0
27/08/2018
47.19
 1,510 46.37 47.34 46.42 0 0 0
24/08/2018
46.37
 5,510 45.10 46.73 44.84 0 830 -0.1
23/08/2018
45.10
 1,190 45.81 45.86 45.10 0 0 0
22/08/2018
45.81
 8,180 45.61 45.91 44.44 0 550 -0.0
21/08/2018
45.61
 6,440 45.61 45.91 44.33 0 1,940 -0.2
20/08/2018
45.61
 3,290 45.66 45.86 44.64 0 0 0
17/08/2018
45.66
 1,370 45.30 45.66 45.25 0 0 0
16/08/2018
45.30
 5,200 46.12 46.12 44.33 20 2,680 -0.2
15/08/2018
46.12
 2,430 46.37 46.37 44.38 20 0 0.0
14/08/2018
46.37
 2,630 44.08 46.37 44.33 60 1,520 -0.1
13/08/2018
44.08
 5,960 46.37 46.68 43.37 20 1,840 -0.2
10/08/2018
46.37
 170 46.37 46.63 46.37 0 0 0
09/08/2018
46.37
 3,430 45.91 46.68 45.10 1,000 0 0.1
08/08/2018
45.91
 740 47.39 47.39 45.61 0 0 0
07/08/2018
47.39
 2,170 45.86 47.39 45.81 0 20 -0.0
06/08/2018
45.86
 110 45.15 45.86 45.15 0 0 0
03/08/2018
45.15
 12,770 46.73 47.29 45.15 120 60 0.0
02/08/2018
46.73
 6,590 46.37 47.24 44.84 20 20 -0
01/08/2018
46.37
 7,270 44.59 46.37 44.33 20 0 0.0
31/07/2018
44.59
 2,970 45.20 46.37 44.59 0 0 0
30/07/2018
45.20
 6,750 43.52 45.25 43.52 0 1,750 -0.2
27/07/2018
43.52
 41,680 43.52 43.52 43.06 20 38,460 -3.3
26/07/2018
43.52
 60,870 43.42 43.52 42.80 480 53,230 -4.5
25/07/2018
43.42
 4,480 43.67 43.67 43.31 0 2,020 -0.2
24/07/2018
43.67
 26,000 44.84 44.84 43.31 20 19,600 -1.7
23/07/2018
44.84
 17,710 45.35 46.17 42.30 20 9,820 -0.9
20/07/2018
45.35
 4,360 46.12 46.12 45.35 40 1,720 -0.2
19/07/2018
46.12
 2,880 46.47 46.47 45.86 0 2,810 -0.3
18/07/2018
46.47
 5,090 46.12 46.58 46.02 0 3,460 -0.3
17/07/2018
46.12
 1,160 46.37 46.37 46.02 0 0 0
16/07/2018
46.37
 1,720 46.52 46.52 45.40 20 0 0.0
13/07/2018
46.52
 2,580 46.37 46.52 45.61 0 70 -0.0
12/07/2018
46.37
 1,770 45.86 46.42 45.45 0 0 0
11/07/2018
45.86
 2,050 46.52 46.52 45.86 0 0 0
10/07/2018
46.52
 19,420 47.90 47.90 45.86 40 11,400 -1.0
09/07/2018
47.90
 7,450 48.00 48.92 45.91 80 5,880 -0.5
06/07/2018
48.00
 1,590 50.30 50.30 47.65 100 0 0.0
05/07/2018
50.30
 5,390 50.91 50.91 48.41 20 40 -0.0
04/07/2018
50.91
 3,100 50.91 51.21 50.19 0 0 0
03/07/2018
50.91
 3,480 51.88 51.88 48.26 0 50 -0.0
02/07/2018
51.88
 1,860 52.13 52.13 49.94 340 0 0.0
29/06/2018
52.13
 430 51.98 52.44 52.13 0 20 -0.0
28/06/2018
51.98
 1,260 52.44 52.44 50.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |